ऐप पाने के लिए फ़ोन से स्कैन करेंVanguard xStock (VTIX) कीमत इतिहास
दैनिक ओपन, हाई, लो, क्लोज़ और वॉल्यूम (UTC), VTIX के सबसे ज़्यादा वॉल्यूम वाले एक्सचेंज से। पिछले 365 दिन दिखाए जा रहे हैं।
मासिक रिटर्न VTIX
| साल | जन | फ़र | मार्च | अप्रै | मई | जून | जुला | अग | सित | अक्टू | नव | दिस | पूरा साल |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | +1.7% | -0.7% | -5.0% | +9.7% | +4.6% | -0.1% | -1.0% | +4.2% | -0.6% | -0.7% | -1.9% | — | +10% |
| 2025 | — | — | — | — | — | — | — | +2.2% | +3.3% | +2.4% | +0.3% | +0.3% | +9% |
हर महीने के पहले दिन के ओपन से आख़िरी दिन के क्लोज़ (UTC) तक बदलाव; मौजूदा महीना अब तक का है (डैश वाली रूपरेखा)। “पूरा साल” डेटा वाले महीनों को चक्रवृद्धि से जोड़ता है। पिछला प्रदर्शन भविष्य के नतीजों की गारंटी नहीं है।
पूरा इतिहास डाउनलोड करें (CSV, Excel में खुलता है)
| तारीख | बंद करें | बदलाव |
|---|---|---|
| 10/11/2026 | $376.18 | -1.71% |
| 09/11/2026 | $382.67 | +3.36% |
| 08/11/2026 | $369.86 | -0.57% |
| 07/11/2026 | $371.97 | +2.10% |
| 06/11/2026 | $364.51 | -1.88% |
| 05/11/2026 | $364.18 | -3.22% |
| 04/11/2026 | $375.97 | +1.25% |
| 03/11/2026 | $366.85 | -2.80% |
| 02/11/2026 | $377.23 | -1.76% |
| 01/11/2026 | $384.80 | +0.33% |
| 31/10/2026 | $382.32 | +1.86% |
| 30/10/2026 | $373.26 | -1.94% |
| 29/10/2026 | $380.03 | -0.88% |
| 28/10/2026 | $383.34 | +0.15% |
| 27/10/2026 | $382.93 | +0.64% |
| 26/10/2026 | $379.71 | +0.19% |
| 25/10/2026 | $379.12 | -0.23% |
| 24/10/2026 | $380.31 | -0.02% |
| 23/10/2026 | $380.18 | -0.16% |
| 22/10/2026 | $380.25 | -0.26% |
| 21/10/2026 | $380.96 | -1.61% |
| 20/10/2026 | $381.66 | +1.01% |
| 19/10/2026 | $378.22 | +1.13% |
| 18/10/2026 | $373.69 | -1.48% |
| 17/10/2026 | $381.17 | -0.36% |
| 16/10/2026 | $378.84 | -2.16% |
| 15/10/2026 | $387.14 | +0.77% |
| 14/10/2026 | $384.08 | -0.70% |
| 13/10/2026 | $386.46 | +0.02% |
| 12/10/2026 | $386.19 | +0.05% |
| 11/10/2026 | $384.70 | -0.62% |
| 10/10/2026 | $387.85 | -0.32% |
| 09/10/2026 | $388.12 | +0.19% |
| 08/10/2026 | $388.00 | +0.94% |
| 07/10/2026 | $384.76 | -0.99% |
| 06/10/2026 | $388.46 | +0.67% |
| 05/10/2026 | $386.20 | +2.71% |
| 04/10/2026 | $375.00 | -2.34% |
| 03/10/2026 | $384.47 | -0.74% |
| 02/10/2026 | $385.93 | -0.04% |
| 01/10/2026 | $386.09 | +0.26% |
| 30/09/2026 | $384.53 | -0.11% |
| 29/09/2026 | $384.91 | -0.26% |
| 28/09/2026 | $385.48 | +0.30% |
| 27/09/2026 | $384.49 | -0.44% |
| 26/09/2026 | $385.44 | +1.43% |
| 25/09/2026 | $383.65 | -0.18% |
| 24/09/2026 | $384.29 | -0.41% |
| 23/09/2026 | $385.29 | -0.26% |
| 22/09/2026 | $385.99 | -0.19% |
| 21/09/2026 | $386.85 | -0.53% |
| 20/09/2026 | $390.00 | +2.63% |
| 19/09/2026 | $381.91 | +0.73% |
| 18/09/2026 | $381.16 | +0.39% |
| 17/09/2026 | $380.33 | +0.09% |
| 16/09/2026 | $379.40 | +0.52% |
| 15/09/2026 | $378.42 | +0.10% |
| 14/09/2026 | $378.18 | +1.67% |
| 13/09/2026 | $370.00 | -4.44% |
| 12/09/2026 | $386.07 | -0.06% |
| 11/09/2026 | $385.92 | +1.03% |
| 10/09/2026 | $379.71 | +0.53% |
| 09/09/2026 | $378.17 | -1.27% |
| 08/09/2026 | $382.74 | -1.72% |
| 07/09/2026 | $388.88 | +0.95% |
| 06/09/2026 | $384.16 | -0.40% |
| 05/09/2026 | $385.71 | +0.00% |
| 04/09/2026 | $385.18 | -0.24% |
| 03/09/2026 | $386.25 | -0.41% |
| 02/09/2026 | $385.88 | +0.43% |
| 01/09/2026 | $383.95 | -0.76% |
| 31/08/2026 | $386.12 | +0.63% |
| 30/08/2026 | $384.27 | +0.10% |
| 29/08/2026 | $384.14 | -0.41% |
| 28/08/2026 | $385.59 | -1.64% |
| 27/08/2026 | $389.16 | +0.49% |
| 26/08/2026 | $386.96 | -0.19% |
| 25/08/2026 | $387.23 | +0.20% |
| 24/08/2026 | $386.51 | +0.58% |
| 23/08/2026 | $384.05 | +0.33% |
| 22/08/2026 | $382.71 | -0.35% |
| 21/08/2026 | $384.58 | -0.15% |
| 20/08/2026 | $385.55 | -1.05% |
| 19/08/2026 | $390.12 | +0.51% |
| 18/08/2026 | $388.22 | -0.86% |
| 17/08/2026 | $391.85 | +0.78% |
| 16/08/2026 | $388.59 | +0.04% |
| 15/08/2026 | $388.11 | +0.00% |
| 14/08/2026 | $387.64 | -0.29% |
| 13/08/2026 | $388.66 | +0.07% |
| 12/08/2026 | $388.78 | +0.28% |
| 11/08/2026 | $387.71 | -0.74% |
| 10/08/2026 | $390.00 | +1.05% |
| 09/08/2026 | $385.17 | -0.33% |
| 08/08/2026 | $386.62 | +0.08% |
| 07/08/2026 | $388.51 | -1.95% |
| 06/08/2026 | $387.73 | +0.17% |
| 05/08/2026 | $386.68 | -0.04% |
| 04/08/2026 | $386.39 | +2.17% |
| 03/08/2026 | $378.17 | +1.78% |
| 02/08/2026 | $370.97 | -0.05% |
| 01/08/2026 | $371.28 | +0.21% |
| 31/07/2026 | $370.24 | +0.30% |
| 30/07/2026 | $369.46 | +0.36% |
| 29/07/2026 | $365.09 | -1.44% |
| 28/07/2026 | $370.34 | +0.48% |
| 27/07/2026 | $368.57 | -0.05% |
| 26/07/2026 | $370.06 | +0.28% |
| 25/07/2026 | $368.91 | +0.19% |
| 24/07/2026 | $372.66 | +0.92% |
| 23/07/2026 | $368.58 | -1.22% |
| 22/07/2026 | $373.34 | -0.07% |
| 21/07/2026 | $373.16 | -0.65% |
| 20/07/2026 | $375.58 | +1.24% |
| 19/07/2026 | $371.01 | -0.36% |
| 18/07/2026 | $374.25 | +0.47% |
| 17/07/2026 | $369.64 | -1.22% |
| 16/07/2026 | $374.21 | -0.16% |
| 15/07/2026 | $376.98 | +0.42% |
| 14/07/2026 | $375.53 | -0.00% |
| 13/07/2026 | $378.17 | +1.41% |
| 12/07/2026 | $376.39 | +0.07% |
| 11/07/2026 | $376.17 | -0.10% |
| 10/07/2026 | $375.78 | +0.11% |
| 09/07/2026 | $372.52 | +0.17% |
| 08/07/2026 | $374.87 | +0.37% |
| 07/07/2026 | $372.57 | -0.93% |
| 06/07/2026 | $375.39 | -0.05% |
| 05/07/2026 | $371.43 | -0.71% |
| 04/07/2026 | $372.69 | -0.12% |
| 03/07/2026 | $374.09 | +0.36% |
| 02/07/2026 | $373.30 | +0.19% |
| 01/07/2026 | $370.22 | -1.03% |
| 30/06/2026 | $375.06 | +1.02% |
| 29/06/2026 | $370.83 | +0.53% |
| 28/06/2026 | $367.33 | +0.00% |
| 27/06/2026 | $367.33 | +0.64% |
| 26/06/2026 | $369.42 | -0.58% |
| 25/06/2026 | $363.99 | -0.84% |
| 24/06/2026 | $367.66 | -0.00% |
| 23/06/2026 | $367.67 | -0.04% |
| 22/06/2026 | $367.97 | +0.08% |
| 21/06/2026 | $373.74 | +0.00% |
| 20/06/2026 | $374.42 | -0.19% |
| 19/06/2026 | $372.95 | +0.00% |
| 18/06/2026 | $372.95 | +1.43% |
| 17/06/2026 | $375.10 | -0.13% |
| 16/06/2026 | $373.58 | +0.00% |
| 15/06/2026 | $371.89 | +1.15% |
| 14/06/2026 | $367.66 | +0.00% |
| 13/06/2026 | $366.99 | +0.07% |
| 12/06/2026 | $367.56 | +1.26% |
| 11/06/2026 | $359.91 | -1.06% |
| 10/06/2026 | $370.94 | +0.46% |
| 09/06/2026 | $370.19 | -3.52% |
| 08/06/2026 | $380.61 | -3.87% |
| 07/06/2026 | $395.75 | +0.64% |
| 06/06/2026 | $380.61 | -0.06% |
| 05/06/2026 | $380.62 | +0.00% |
| 04/06/2026 | $380.61 | -10.97% |
| 03/06/2026 | $389.17 | +4.37% |
| 02/06/2026 | $372.62 | +0.62% |
| 01/06/2026 | $370.46 | -1.34% |
| 31/05/2026 | $375.55 | -1.42% |
| 30/05/2026 | $380.97 | -1.38% |
| 29/05/2026 | $393.40 | +0.51% |
| 28/05/2026 | $376.15 | -1.04% |
| 27/05/2026 | $380.08 | +1.92% |
| 26/05/2026 | $371.82 | -7.88% |
| 25/05/2026 | $367.55 | -2.55% |
| 24/05/2026 | $378.14 | +0.00% |
| 23/05/2026 | $364.36 | +0.00% |
| 22/05/2026 | $364.36 | +0.00% |
| 21/05/2026 | $364.36 | +0.00% |
| 20/05/2026 | $364.36 | +0.00% |
| 19/05/2026 | $364.21 | +0.00% |
| 18/05/2026 | $368.11 | +1.27% |
| 17/05/2026 | $365.73 | -0.06% |
| 16/05/2026 | $365.96 | +0.01% |
| 15/05/2026 | $368.68 | +0.41% |
| 14/05/2026 | $368.63 | +0.00% |
| 13/05/2026 | $369.47 | +0.69% |
| 12/05/2026 | $364.35 | -0.01% |
| 11/05/2026 | $374.26 | +2.71% |
| 10/05/2026 | $365.55 | +0.00% |
| 09/05/2026 | $365.55 | +0.00% |
| 08/05/2026 | $367.48 | +0.36% |
| 07/05/2026 | $366.92 | +0.95% |
| 06/05/2026 | $365.30 | +0.00% |
| 05/05/2026 | $359.62 | +0.21% |
| 04/05/2026 | $355.86 | -2.10% |
| 03/05/2026 | $358.14 | +0.00% |
| 02/05/2026 | $357.70 | +0.00% |
| 01/05/2026 | $359.09 | +0.00% |
| 30/04/2026 | $352.76 | +0.00% |
| 29/04/2026 | $352.76 | +0.00% |
| 28/04/2026 | $352.68 | -0.48% |
| 27/04/2026 | $354.89 | +0.26% |
| 26/04/2026 | $355.22 | +0.00% |
| 25/04/2026 | $355.36 | +0.00% |
| 24/04/2026 | $354.05 | +0.85% |
| 23/04/2026 | $351.30 | -0.78% |
| 22/04/2026 | $353.83 | +0.33% |
| 21/04/2026 | $351.30 | -0.75% |
| 20/04/2026 | $352.86 | +0.44% |
| 19/04/2026 | $348.58 | -1.54% |
| 18/04/2026 | $352.00 | -0.58% |
| 17/04/2026 | $352.68 | +0.79% |
| 16/04/2026 | $348.64 | +0.03% |
| 15/04/2026 | $348.55 | +1.33% |
| 14/04/2026 | $345.79 | +1.56% |
| 13/04/2026 | $340.64 | +1.75% |
| 12/04/2026 | $332.03 | -0.01% |
| 11/04/2026 | $332.06 | +0.01% |
| 10/04/2026 | $334.78 | +0.04% |
| 09/04/2026 | $332.02 | -0.42% |
| 08/04/2026 | $333.41 | +1.89% |
| 07/04/2026 | $325.15 | +0.00% |
| 06/04/2026 | $327.86 | -5.40% |
| 05/04/2026 | $344.43 | -1.96% |
| 04/04/2026 | $352.69 | +9.40% |
| 03/04/2026 | $319.90 | +0.08% |
| 02/04/2026 | $319.63 | -1.70% |
| 01/04/2026 | $325.41 | +1.24% |
| 31/03/2026 | $323.76 | +1.29% |
| 30/03/2026 | $319.64 | -0.82% |
| 29/03/2026 | $319.64 | +0.43% |
| 28/03/2026 | $318.27 | -1.69% |
| 27/03/2026 | $323.75 | +0.17% |
| 26/03/2026 | $321.02 | +0.43% |
| 25/03/2026 | $322.39 | +0.02% |
| 24/03/2026 | $319.65 | -1.69% |
| 23/03/2026 | $327.63 | -2.14% |
| 22/03/2026 | $334.79 | +0.41% |
| 21/03/2026 | $333.41 | +1.26% |
| 20/03/2026 | $329.25 | +0.08% |
| 19/03/2026 | $326.59 | -0.01% |
| 18/03/2026 | $329.26 | +0.41% |
| 17/03/2026 | $327.90 | -3.17% |
| 16/03/2026 | $336.16 | +0.08% |
| 15/03/2026 | $335.98 | +1.20% |
| 14/03/2026 | $329.28 | +0.00% |
| 13/03/2026 | $329.28 | -0.82% |
| 12/03/2026 | $329.27 | -1.24% |
| 11/03/2026 | $335.68 | +0.27% |
| 10/03/2026 | $337.52 | +0.41% |
| 09/03/2026 | $333.50 | -0.37% |
| 08/03/2026 | $333.20 | +0.11% |
| 07/03/2026 | $332.84 | -0.21% |
| 06/03/2026 | $333.80 | -0.81% |
| 05/03/2026 | $336.51 | +0.00% |
| 04/03/2026 | $336.51 | -0.51% |
| 03/03/2026 | $338.21 | +0.06% |
| 02/03/2026 | $338.00 | -0.42% |
| 01/03/2026 | $339.43 | -0.44% |
| 28/02/2026 | $339.43 | -0.25% |
| 27/02/2026 | $340.27 | -0.11% |
| 26/02/2026 | $340.65 | -1.69% |
| 25/02/2026 | $346.49 | +1.52% |
| 24/02/2026 | $341.41 | -0.08% |
| 23/02/2026 | $339.10 | -0.88% |
| 22/02/2026 | $342.62 | +0.01% |
| 21/02/2026 | $342.60 | +0.14% |
| 20/02/2026 | $338.02 | -2.45% |
| 19/02/2026 | $339.48 | +1.03% |
| 18/02/2026 | $342.24 | +2.48% |
| 17/02/2026 | $342.24 | +1.21% |
| 16/02/2026 | $338.78 | -0.02% |
| 15/02/2026 | $338.84 | +0.22% |
| 14/02/2026 | $338.11 | +0.08% |
| 13/02/2026 | $334.62 | -1.02% |
| 12/02/2026 | $338.13 | -2.06% |
| 11/02/2026 | $338.85 | -2.11% |
| 10/02/2026 | $338.87 | -2.99% |
| 09/02/2026 | $349.32 | +2.06% |
| 08/02/2026 | $342.12 | +0.39% |
| 07/02/2026 | $343.79 | -2.12% |
| 06/02/2026 | $341.99 | +1.77% |
| 05/02/2026 | $324.34 | -4.21% |
| 04/02/2026 | $353.03 | +0.16% |
| 03/02/2026 | $352.47 | -0.91% |
| 02/02/2026 | $355.76 | +4.11% |
| 01/02/2026 | $341.71 | +0.00% |
| 31/01/2026 | $342.86 | +0.57% |
| 30/01/2026 | $340.90 | -3.38% |
| 29/01/2026 | $342.99 | -0.77% |
| 28/01/2026 | $345.65 | -0.01% |
| 27/01/2026 | $345.76 | +0.62% |
| 26/01/2026 | $344.41 | +0.82% |
| 25/01/2026 | $341.62 | +0.00% |
| 24/01/2026 | $341.93 | -0.62% |
| 23/01/2026 | $344.07 | +0.34% |
| 22/01/2026 | $342.91 | +0.22% |
| 21/01/2026 | $342.15 | +1.54% |
| 20/01/2026 | $344.46 | +0.03% |
| 19/01/2026 | $341.67 | +0.75% |
| 18/01/2026 | $340.27 | -0.43% |
| 17/01/2026 | $341.75 | -0.77% |
| 16/01/2026 | $343.63 | -2.30% |
| 15/01/2026 | $336.14 | -1.99% |
| 14/01/2026 | $342.27 | -0.55% |
| 13/01/2026 | $344.09 | -0.29% |
| 12/01/2026 | $345.08 | +0.26% |
| 11/01/2026 | $344.26 | +0.02% |
| 10/01/2026 | $344.20 | -0.11% |
| 09/01/2026 | $344.52 | +0.64% |
| 08/01/2026 | $342.34 | +0.12% |
| 07/01/2026 | $341.94 | -0.43% |
| 06/01/2026 | $343.58 | +0.80% |
| 05/01/2026 | $340.99 | +0.81% |
| 04/01/2026 | $338.29 | -0.07% |
| 03/01/2026 | $338.54 | +0.11% |
| 02/01/2026 | $338.25 | +0.34% |
| 01/01/2026 | $337.12 | -0.02% |
| 31/12/2025 | $337.21 | -0.76% |
| 30/12/2025 | $339.94 | -0.11% |
| 29/12/2025 | $340.25 | -0.59% |
| 28/12/2025 | $342.00 | +0.00% |
| 27/12/2025 | $342.00 | +0.07% |
| 26/12/2025 | $341.71 | -0.10% |
| 25/12/2025 | $341.17 | -0.00% |
| 24/12/2025 | $341.18 | +0.38% |
| 23/12/2025 | $339.90 | +0.19% |
| 22/12/2025 | $339.26 | +0.58% |
| 21/12/2025 | $337.32 | -0.26% |
| 20/12/2025 | $337.32 | -0.22% |
| 19/12/2025 | $337.39 | +0.92% |
| 18/12/2025 | $334.33 | +0.56% |
| 17/12/2025 | $332.48 | -1.01% |
| 16/12/2025 | $335.86 | -0.24% |
| 15/12/2025 | $336.68 | -0.13% |
| 14/12/2025 | $337.72 | +0.18% |
| 13/12/2025 | $337.73 | +0.18% |
| 12/12/2025 | $337.11 | -1.13% |
| 11/12/2025 | $341.29 | +0.33% |
| 10/12/2025 | $340.16 | +1.19% |
| 09/12/2025 | $336.15 | -0.23% |
| 08/12/2025 | $336.91 | -0.14% |
| 07/12/2025 | $337.61 | -0.08% |
| 06/12/2025 | $337.87 | +0.12% |
| 05/12/2025 | $337.87 | +0.36% |
| 04/12/2025 | $337.04 | +0.18% |
| 03/12/2025 | $336.87 | +0.58% |
| 02/12/2025 | $334.94 | +0.15% |
| 01/12/2025 | $334.45 | -0.47% |
| 30/11/2025 | $336.04 | -0.09% |
| 29/11/2025 | $336.77 | +0.00% |
| 28/11/2025 | $336.77 | +0.43% |
| 27/11/2025 | $335.34 | +0.18% |
| 26/11/2025 | $334.35 | +0.65% |
| 25/11/2025 | $331.82 | +3.69% |
| 24/11/2025 | $319.78 | -0.64% |
| 23/11/2025 | $321.78 | +0.00% |
| 22/11/2025 | $321.78 | +0.06% |
| 21/11/2025 | $321.85 | +0.59% |
| 20/11/2025 | $319.95 | -2.33% |
| 19/11/2025 | $327.59 | +1.16% |
| 18/11/2025 | $323.84 | -0.86% |
| 17/11/2025 | $326.71 | -0.96% |
| 16/11/2025 | $329.87 | -0.23% |
| 15/11/2025 | $330.50 | +0.26% |
| 14/11/2025 | $329.61 | -0.08% |
| 13/11/2025 | $329.81 | -1.66% |
| 12/11/2025 | $335.44 | -0.04% |
| 11/11/2025 | $335.58 | +0.18% |